Alithya Group inc Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.350	2.350	2.200	2.210	2.210	107,100
2023-06-13	2.350	2.360	2.320	2.350	2.350	27,800
2023-06-12	2.470	2.470	2.280	2.390	2.390	100,300
2023-06-09	2.500	2.560	2.360	2.430	2.430	108,300
2023-06-08	2.790	3.000	2.500	2.570	2.570	307,600
2023-06-07	2.450	2.450	2.380	2.410	2.410	8,800
2023-06-06	2.390	2.430	2.350	2.410	2.410	11,900
2023-06-05	2.420	2.450	2.390	2.390	2.390	9,400
2023-06-02	2.330	2.420	2.320	2.420	2.420	22,000
2023-06-01	2.340	2.340	2.290	2.330	2.330	9,600
2023-05-31	2.350	2.350	2.280	2.320	2.320	21,100
2023-05-30	2.410	2.450	2.330	2.330	2.330	16,600
2023-05-29	2.400	2.410	2.380	2.400	2.400	17,000
2023-05-26	2.440	2.490	2.420	2.430	2.430	3,900
2023-05-25	2.490	2.490	2.440	2.450	2.450	21,700
2023-05-24	2.550	2.580	2.490	2.490	2.490	6,800
2023-05-23	2.500	2.550	2.500	2.520	2.520	5,100
2023-05-19	2.550	2.550	2.530	2.530	2.530	2,800
2023-05-18	2.580	2.600	2.540	2.540	2.540	6,400
2023-05-17	2.560	2.590	2.550	2.590	2.590	8,000
2023-05-16	2.570	2.570	2.510	2.520	2.520	7,600
2023-05-15	2.550	2.610	2.550	2.560	2.560	6,600
2023-05-12	2.570	2.620	2.520	2.530	2.530	20,200
2023-05-11	2.500	2.570	2.500	2.570	2.570	41,700
2023-05-10	2.550	2.550	2.470	2.530	2.530	36,600
2023-05-09	2.540	2.570	2.490	2.500	2.500	18,900
2023-05-08	2.450	2.520	2.440	2.520	2.520	30,700
2023-05-05	2.500	2.500	2.470	2.480	2.480	9,200
2023-05-04	2.490	2.490	2.440	2.470	2.470	9,100
2023-05-03	2.520	2.550	2.460	2.500	2.500	28,300
2023-05-02	2.450	2.490	2.400	2.490	2.490	26,300
2023-05-01	2.460	2.510	2.420	2.450	2.450	31,100
2023-04-28	2.440	2.500	2.420	2.470	2.470	24,000
2023-04-27	2.570	2.570	2.420	2.460	2.460	27,200
2023-04-26	2.650	2.650	2.510	2.520	2.520	38,500
2023-04-25	2.650	2.660	2.590	2.650	2.650	24,200
2023-04-24	2.650	2.860	2.620	2.700	2.700	24,900
2023-04-21	2.650	2.690	2.650	2.660	2.660	6,200
2023-04-20	2.760	2.770	2.670	2.680	2.680	18,100
2023-04-19	2.750	2.800	2.750	2.770	2.770	11,600
2023-04-18	2.830	2.830	2.780	2.790	2.790	28,200
2023-04-17	2.850	2.850	2.800	2.840	2.840	9,500
2023-04-14	2.850	2.850	2.780	2.830	2.830	19,000
2023-04-13	2.810	2.840	2.780	2.840	2.840	29,500
2023-04-12	2.760	2.810	2.750	2.810	2.810	26,900
2023-04-11	2.700	2.780	2.700	2.780	2.780	56,300
2023-04-10	2.630	2.680	2.600	2.680	2.680	12,600
2023-04-06	2.700	2.700	2.640	2.640	2.640	19,600
2023-04-05	2.700	2.740	2.700	2.720	2.720	11,700
2023-04-04	2.710	2.750	2.670	2.750	2.750	21,100
2023-04-03	2.690	2.760	2.630	2.760	2.760	26,200
2023-03-31	2.700	2.760	2.690	2.700	2.700	57,300
2023-03-30	2.750	2.770	2.740	2.740	2.740	8,700
2023-03-29	2.790	2.790	2.750	2.760	2.760	44,300
2023-03-28	2.780	2.790	2.770	2.780	2.780	6,000
2023-03-27	2.760	2.790	2.730	2.770	2.770	14,000
2023-03-24	2.670	2.760	2.670	2.760	2.760	41,900
2023-03-23	2.660	2.700	2.650	2.670	2.670	54,700
2023-03-22	2.690	2.690	2.660	2.660	2.660	11,300
2023-03-21	2.690	2.700	2.660	2.700	2.700	37,700

← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.